8247 大和

8247
2024/03/28
時価
29億円
PER 予
7.32倍
2010年以降
赤字-52.11倍
(2010-2023年)
PBR
0.67倍
2010年以降
0.13-1.3倍
(2010-2023年)
配当 予
0%
ROE 予
9.18%
ROA 予
1.34%
資料
Link
CSV,JSON

株価チャート

株価

3/28

前日 (3/27)
497
始値
497
高値
498
安値
488
終値 -0.2%
496
出来高 +80.56%
6,500

乖離率

株価(5日)
移動平均値
+0.2%
495
株価(25日)
移動平均値
+0.61%
493
出来高(5日)
移動平均値
+12.85%
5,760

2023/10/30~2024/03/28

株価推移

日付始値高値安値終値前日比出来高時価総額25日乖離PERPBR
2024
03/28497498488496-0.2%6,50029億7768万+0.61%7.320.67
03/274984984904970%3,60029億8368万+0.61%7.340.67
03/26496501490497+0.61%5,30029億8368万+0.2%7.340.67
03/25495504494494+0.2%9,70029億6567万-0.8%7.290.67
03/22490497488493-0.4%3,70029億5967万-1.2%7.280.67
03/21497500491495-0.2%7,60029億7168万-1.2%7.310.67
03/19492497491496+1.64%3,00029億7768万-1.2%7.320.67
03/18504504486488-2.01%9,50029億2965万-3.17%7.20.66
03/15485499480498+2.68%10,00029億8969万-1.39%7.350.67
03/14478490470485+1.46%6,40029億1164万-3.96%7.160.66
03/13480484476478-0.42%2,00028億6962万-5.35%7.060.65
03/12471480471480+0.84%5,30028億8163万-5.14%7.090.65
03/11486490468476-2.06%9,60028億5761万-5.93%7.030.65
03/08491495480486-1.82%6,30029億1765万-3.95%7.170.66
03/07471506470495+5.1%20,30029億7168万-2.37%7.310.67
03/06478484460471-1.88%7,10028億2760万-6.92%6.950.64
03/05474488474480+0.42%6,60028億8163万-5.33%7.090.65
03/04490490474478-0.83%8,10028億6962万-5.72%7.060.65
03/01485489477482-1.63%6,20028億9363万-4.93%7.120.65
02/29485491485490-0.81%5,00029億4166万-3.16%7.230.66
02/28492495485494-1.59%9,10029億6567万-2.18%7.290.67
02/27504514487502-2.33%23,30030億1370万-0.4%7.410.68
02/26531534513514-2.84%12,10030億8574万+2.39%7.590.7
02/22534534525529-0.19%6,10031億7579万+5.8%7.810.72
02/215285345255300%7,00031億8180万+6.43%7.820.72
02/20543543530530-1.12%10,40031億8180万+7.07%7.820.72
02/19540542536536-0.56%6,70032億1782万+8.72%7.910.73
02/165395435355390%5,50032億3583万+10%7.960.73
02/15532541532539+1.32%9,30032億3583万+10.68%7.960.73
02/14529538529532+0.57%7,50031億9380万+9.92%7.850.72
02/13545545518529-2.04%29,10031億7579万+9.98%7.810.72
02/09545555519540+6.09%85,50032億4183万+12.97%7.970.73
02/08500509500509+1.39%7,80030億5573万+7.38%7.510.69
02/07495503492502+2.03%8,40030億1370万+6.36%7.410.68
02/06491495491492+0.2%2,70029億5367万+4.9%7.260.67
02/05484493483491+1.45%5,10029億4766万+5.14%7.250.67
02/02483488471484-0.62%9,40029億564万+4.09%7.140.66
02/01481488481487-0.2%1,40029億2365万+4.96%7.190.66
01/314844904794880%6,00029億2965万+5.63%7.20.66
01/30487490484488+1.04%17,70029億2965万+6.09%7.20.66
01/29481486480483+1.05%12,00028億9964万+5.46%7.130.65
01/26475478471478+0.42%7,00028億6962万+4.6%7.060.65
01/25475476469476+1.49%14,60028億5761万+4.62%7.030.65
01/24457469450469+1.74%11,30028億1559万+3.3%6.920.64
01/23468488458461-1.28%39,60027億6756万+1.77%6.810.62
01/22463467462467+0.86%5,10028億358万+3.32%6.890.63
01/19465467463463-0.43%3,00027億7957万+2.43%6.830.63
01/18466468463465-0.21%2,80027億9158万+3.1%6.860.63
01/17468468463466-0.21%5,00027億9758万+3.56%6.880.63
01/164664684644670%3,80028億358万+4.01%6.890.63
01/15463468457467+0.86%8,20028億358万+4.01%6.890.63
01/12470472456463+0.22%22,30027億7957万+3.35%6.830.63
01/11464464460462+0.22%3,10027億7357万+3.36%6.820.63
01/10463465460461-0.65%3,20027億6756万+3.36%6.810.62
01/09457464457464+1.53%11,60027億8557万+4.04%6.850.63
01/05467467452457+2.47%33,20027億4355万+2.7%6.750.62
01/044444494424460%8,50026億7751万+0.45%6.580.6
2023
12/29444448442446+0.45%4,90026億7751万+0.45%6.580.6
12/28442446442444+0.45%3,20026億6550万0%6.550.6
12/27437444437442+0.23%3,60026億5350万-0.45%6.520.6
12/264404434374410%3,10026億4749万-0.9%6.510.6
12/25442443438441-0.23%4,40026億4749万-0.9%6.510.6
12/224394424354420%3,90026億5350万-0.67%6.520.6
12/214424444364420%4,00026億5350万-0.67%6.520.6
12/204444444404420%3,30026億5350万-0.67%6.520.6
12/194404444404420%1,00026億5350万-0.67%6.520.6
12/18444444438442-0.45%3,50026億5350万-0.9%6.520.6
12/15441446438444-0.45%7,40026億6550万-0.45%6.550.6
12/144484484454460%2,20026億7751万0%6.580.6
12/13446446443446-0.22%3,00026億7751万0%6.580.6
12/12444447444447+0.45%1,00026億8351万+0.22%6.60.61
12/11450450443445-0.89%4,10026億7151万-0.22%6.570.6
12/08445449443449+0.45%3,70026億9552万+0.67%6.630.61
12/074464484454470%1,10026億8351万+0.22%6.60.61
12/06443447442447+0.22%2,60026億8351万+0.45%6.60.61
12/054434464434460%50026億7751万+0.22%6.580.6
12/04446447443446+0.68%1,60026億7751万+0.22%6.580.6
12/01446449443443-0.45%2,00026億5950万-0.45%6.540.6
11/30446446444445+0.23%80026億7151万0%6.570.6
11/29445445442444-0.45%1,80026億6550万0%6.550.6
11/28449449441446-0.22%7,20026億7751万+0.22%6.580.6
11/27450450445447+0.22%2,60026億8351万+0.45%6.60.61
11/24444446444446+0.68%60026億7751万+0.22%6.580.6
11/22448448443443-0.45%1,00026億5950万-0.45%6.540.6
11/214454464434450%2,70026億7151万0%6.570.6
11/20445445443445-0.22%1,40026億7151万0%6.570.6
11/17444448443446+0.68%1,70026億7751万+0.22%6.580.6
11/16450450443443-0.67%2,30026億5950万-0.67%6.540.6
11/15442448442446-0.45%3,50026億7751万-0.22%6.580.6
11/14449449445448-0.22%60026億8952万0%6.610.61
11/13451451446449-0.22%2,80026億9552万+0.22%6.630.61
11/10449450446450+0.67%1,80027億153万+0.22%6.640.61
11/09447448444447+0.45%1,50026億8351万-0.89%6.60.61
11/08445449443445+0.45%2,20026億7151万-1.55%6.570.6
11/07448450441443-1.77%5,30026億5950万-2.42%6.540.6
11/06449453446451+1.35%2,60027億753万-1.1%6.660.61
11/02442447442445+0.68%1,90026億7151万-2.63%6.570.6
11/01439442438442+0.68%3,30026億5350万-3.49%6.520.6
10/31438441438439+0.23%1,10026億3549万-4.57%6.480.59
10/30437442437438-0.68%1,60026億2948万-4.99%6.470.59

年初来

年度株価出来高時価総額25日乖離
高値安値大商い高値安値プラスマイナス
2008年
2月期
1,490
298
7/5
840
168
2/15
10,400
52,000
2/15
--+5.83%
6/18
-17.61%
1/16
2009年
2月期
895
179
6/18
325
65
2/25
13,000
65,000
4/15
--+15.93%
5/12
-21.65%
2/25
2010年
2月期
580
116
7/2
270
54
1/14
16,200
81,000
10/23
--+24.61%
4/1
-25.88%
10/23
2011年
2月期
425
85
4/21
250
50
11/4
28,000
140,000
10/4
25億5144万15億85万+17.32%
4/16
-44.82%
3/15
2012年
2月期
790
158
2/28
130
26
3/15
1,081,200
5,406,000
2/27
47億4268万7億8044万+89.89%
2/27
-14.43%
8/9
2013年
2月期
635
127
4/6
310
62
6/5

62
6/4

他2件
1,001,600
5,008,000
4/5
38億1215万18億6105万+26.18%
4/5
-29.29%
5/14
2014年
2月期
695
139
1/14
435
87
9/4

87
9/2

他4件
203,400
1,017,000
12/12
41億7236万26億1147万+18.28%
4/19
-14.52%
2/4
2015年
2月期
1,590
318
1/9
485
97
5/21

97
5/20
397,200
1,986,000
7/15
95億4540万29億1164万+67.42%
1/8
-18.53%
3/27
2016年
2月期
1,825
365
3/11
725
145
2/12
340,400
1,702,000
3/10
109億5620万43億5246万+14.41%
10/8
-17.9%
8/24
2017年
2月期
830
166
3/17
495
99
7/11

99
6/24
962,400
4,812,000
10/5
49億8282万29億7168万+23.7%
10/5
-16.56%
6/24
2018年
2月期
700
140
7/12
522
2/6
320,800
1,604,000
7/12
42億238万31億3377万+6.64%
1/23
-14.6%
2/6
2019年
2月期
587
8/28
515
12/25
46,200
9/25
35億2399万30億9175万+3.23%
9/25
-2.66%
12/25
2020年
2月期
577
5/27
361
2/28
182,600
10/1
34億6396万21億6722万+2.91%
10/28
-38.9%
3/13
2021年
2月期
398
6/10
207
3/19
295,400
5/14
23億8935万12億4270万+33.4%
6/10
-13.12%
7/3
2022年
2月期
431
9/27
260
3/5
979,700
9/22
25億8746万15億6088万+22.08%
9/27
-11.48%
5/13
2023年
2月期
470
9/14
312
4/20
214,000
9/14
28億2159万18億7306万+9.41%
7/12
-9.72%
4/18
最新496
2024/3/28
6,50029億7768万+0.61%
493

年間値上がり率

2001/12/28 vs 2000/12/25
-10%(0.9倍)
2002/12/30 vs 2001/12/28
-14%(0.86倍)
2003/12/30 vs 2002/12/30
26%(1.26倍)
2004/12/30 vs 2003/12/30
23%(1.23倍)
2005/12/30 vs 2004/12/30
74%(1.74倍)
2006/12/29 vs 2005/12/30
-21%(0.79倍)
2007/12/28 vs 2006/12/29
-29%(0.71倍)
2008/12/30 vs 2007/12/28
-51%(0.49倍)
2009/12/30 vs 2008/12/30
-44%(0.56倍)
2010/12/30 vs 2009/12/30
2%(1.02倍)
2011/12/30 vs 2010/12/30
-2%(0.98倍)
2012/12/28 vs 2011/12/30
35%(1.35倍)
2013/12/30 vs 2012/12/28
48%(1.48倍)
2014/12/30 vs 2013/12/30
63%(1.63倍)
2015/12/30 vs 2014/12/30
-3%(0.97倍)
2016/12/30 vs 2015/12/30
-40%(0.6倍)
2017/12/29 vs 2016/12/30
6%(1.06倍)
2018/12/28 vs 2017/12/29
-9%(0.91倍)
2019/12/30 vs 2018/12/28
-18%(0.82倍)
2020/12/30 vs 2019/12/30
-43%(0.57倍)
2021/12/30 vs 2020/12/30
46%(1.46倍)
2022/12/30 vs 2021/12/30
8%(1.08倍)
2023/12/29 vs 2022/12/30
12%(1.12倍)
2024/03/28 vs 2023/12/29
11%(1.11倍)
過去安値
130円(2011/03/15)
282%(3.82倍)
496円(3/28)